Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Gold (NQ: UGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 140.22 142.32 140.03 141.50 126,676 +4.07(+2.96%)
Oct 30, 2019 135.97 137.43 133.25 137.43 141,580 +2.09(+1.54%)
Oct 29, 2019 134.69 136.20 133.80 135.34 55,928 -1.15(-0.84%)
Oct 28, 2019 138.21 138.21 135.69 136.49 116,873 -3.59(-2.56%)
Oct 25, 2019 143.02 143.02 138.90 140.08 91,800 +0.84(+0.60%)
Oct 24, 2019 137.56 139.72 137.42 139.24 66,589 +2.84(+2.08%)
Oct 23, 2019 136.54 137.49 136.26 136.40 41,136 +1.11(+0.82%)
Oct 22, 2019 135.00 135.55 134.02 135.29 35,983 +0.90(+0.67%)
Oct 21, 2019 136.90 137.02 133.82 134.39 45,117 -1.84(-1.35%)
Oct 18, 2019 136.43 136.81 135.75 136.23 31,900 -0.41(-0.30%)
Oct 17, 2019 136.50 138.10 136.26 136.64 54,073 +0.64(+0.47%)
Oct 16, 2019 135.35 136.40 134.22 136.00 50,681 +2.16(+1.61%)
Oct 15, 2019 135.71 135.84 132.88 133.84 58,930 -3.03(-2.21%)
Oct 14, 2019 136.29 137.46 136.11 136.87 62,121 +1.59(+1.18%)
Oct 11, 2019 135.05 135.58 131.96 135.28 288,200 -2.47(-1.79%)
Oct 10, 2019 140.04 140.04 137.00 137.75 130,838 -3.68(-2.60%)
Oct 09, 2019 141.65 143.15 139.21 141.43 63,601 +0.17(+0.12%)
Oct 08, 2019 141.35 142.26 139.12 141.26 198,452 +3.60(+2.62%)
Oct 07, 2019 138.90 140.65 136.13 137.66 73,205 -3.49(-2.47%)
Oct 04, 2019 139.97 142.29 138.91 141.15 108,600 +0.07(+0.05%)
Oct 03, 2019 139.38 145.12 139.36 141.08 264,901 +1.64(+1.18%)
Oct 02, 2019 138.10 141.05 137.09 139.44 169,419 +4.96(+3.69%)
Oct 01, 2019 130.11 136.20 129.63 134.48 173,050 +1.81(+1.36%)
Sep 30, 2019 135.33 136.51 130.14 132.67 240,141 -6.56(-4.71%)
Sep 27, 2019 137.30 140.99 136.50 139.23 142,600 -2.47(-1.74%)
Sep 26, 2019 142.67 143.76 140.94 141.70 93,085 +0.26(+0.18%)
Sep 25, 2019 148.62 149.03 140.50 141.44 191,957 -8.56(-5.71%)
Sep 24, 2019 145.97 150.82 145.00 150.00 160,996 +4.00(+2.74%)
Sep 23, 2019 145.91 148.09 145.50 146.00 104,318 +0.67(+0.46%)
Sep 20, 2019 141.00 145.37 140.81 145.33 123,900 +5.13(+3.66%)
Sep 19, 2019 141.09 141.64 139.73 140.20 110,871 +1.56(+1.13%)
Sep 18, 2019 142.17 144.29 135.99 138.64 237,008 -2.71(-1.92%)
Sep 17, 2019 141.85 142.73 140.09 141.35 138,857 +0.99(+0.71%)
Sep 16, 2019 141.25 142.28 139.50 140.36 137,707 +3.49(+2.55%)
Sep 13, 2019 141.67 142.29 136.61 136.87 137,400 -3.72(-2.65%)
Sep 12, 2019 144.72 145.68 139.88 140.59 299,879 +0.87(+0.62%)
Sep 11, 2019 137.55 140.31 137.43 139.72 76,564 +2.55(+1.86%)
Sep 10, 2019 140.19 141.13 137.17 137.17 179,711 -3.63(-2.58%)
Sep 09, 2019 143.78 144.02 140.20 140.80 199,585 -1.66(-1.17%)
Sep 06, 2019 147.54 148.86 142.17 142.46 378,100 -3.65(-2.50%)
Sep 05, 2019 152.09 152.16 142.35 146.11 380,855 -10.92(-6.95%)
Sep 04, 2019 153.89 158.04 153.89 157.03 168,637 +2.23(+1.44%)
Sep 03, 2019 152.28 155.81 151.58 154.80 247,592 +6.39(+4.31%)
Aug 30, 2019 148.88 150.86 146.22 148.41 207,900 -1.22(-0.82%)
Aug 29, 2019 153.80 153.83 147.15 149.63 209,772 -3.31(-2.16%)
Aug 28, 2019 153.84 154.56 151.52 152.94 90,514 -1.38(-0.89%)
Aug 27, 2019 150.50 154.65 150.39 154.32 179,588 +4.62(+3.09%)
Aug 26, 2019 150.71 152.50 149.43 149.70 145,386 -0.27(-0.18%)
Aug 23, 2019 143.17 150.50 142.55 149.97 234,800 +8.29(+5.85%)
Aug 22, 2019 141.54 143.06 141.11 141.68 71,709 -1.18(-0.83%)
Aug 21, 2019 142.33 144.00 142.02 142.86 82,347 -0.76(-0.53%)
Aug 20, 2019 142.98 144.27 142.60 143.62 102,820 +2.66(+1.89%)
Aug 19, 2019 141.56 142.93 140.23 140.96 176,100 -4.96(-3.40%)
Aug 16, 2019 145.97 147.00 143.28 145.92 145,400 -3.00(-2.01%)
Aug 15, 2019 146.78 149.80 145.90 148.92 146,605 +2.91(+1.99%)
Aug 14, 2019 146.36 149.00 143.93 146.01 307,147 +2.99(+2.09%)
Aug 13, 2019 147.59 147.67 136.51 143.02 584,051 -2.77(-1.90%)
Aug 12, 2019 142.99 148.00 142.92 145.79 276,464 +3.87(+2.73%)
Aug 09, 2019 141.93 144.13 140.85 141.92 177,400 -1.46(-1.02%)
Aug 08, 2019 140.73 145.00 140.17 143.38 190,931 +1.88(+1.33%)
Aug 07, 2019 141.40 145.44 140.88 141.50 337,732 +6.17(+4.56%)
Aug 06, 2019 133.55 135.51 132.66 135.33 130,200 +3.46(+2.62%)
Aug 05, 2019 132.51 134.36 130.00 131.87 319,846 +4.93(+3.88%)
Aug 02, 2019 125.38 128.61 125.34 126.94 155,800 -1.08(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.